5 DAY PERFORMANCE
-21.14%
1 MONTH PERFORMANCE
+11.82%
3 MONTH PERFORMANCE
-34.40%
6 MONTH PERFORMANCE
-54.33%
YEAR-TO-DATE PERFORMANCE
-34.99%
Alumis Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/15/2025 | $5.33 | $5.11 (-4.13%) | $5.65 | $4.91 | 353,758 | $278.11 M |
| 04/14/2025 | $6.48 | $5.39 (-16.82%) | $6.51 | $5.01 | 568,332 | $293.35 M |
| 04/11/2025 | $7.06 | $6.48 (-8.22%) | $7.38 | $6.10 | 302,600 | $352.67 M |
| 04/10/2025 | $7.85 | $6.83 (-12.99%) | $7.94 | $6.61 | 329,907 | $371.72 M |
| 04/09/2025 | $7.11 | $8.04 (13.08%) | $8.45 | $6.70 | 576,300 | $437.57 M |
| 04/08/2025 | $9.63 | $7.40 (-23.16%) | $9.73 | $6.69 | 886,500 | $402.74 M |
| 04/07/2025 | $9.98 | $10.07 (0.9%) | $10.36 | $7.36 | 771,300 | $548.05 M |
| 04/04/2025 | $8.48 | $10.05 (18.51%) | $10.49 | $8.45 | 841,700 | $546.96 M |
| 04/03/2025 | $8.72 | $8.54 (-2.06%) | $9.70 | $7.66 | 596,148 | $464.78 M |
| 04/02/2025 | $7.07 | $9.84 (39.18%) | $10.42 | $7.01 | 2.79 M | $535.53 M |
| 04/01/2025 | $6.18 | $7.24 (17.15%) | $7.25 | $6.17 | 1.13 M | $394.03 M |
| 03/31/2025 | $5.65 | $6.14 (8.67%) | $6.14 | $5.07 | 696,500 | $334.16 M |
| 03/28/2025 | $4.71 | $5.64 (19.75%) | $6.00 | $4.71 | 1.63 M | $306.95 M |
| 03/27/2025 | $4.66 | $4.70 (0.86%) | $5.05 | $4.29 | 762,100 | $255.79 M |
| 03/26/2025 | $3.82 | $4.92 (28.8%) | $6.04 | $3.80 | 5.42 M | $267.77 M |
| 03/25/2025 | $5.70 | $4.00 (-29.82%) | $5.70 | $3.92 | 13.33 M | $217.70 M |
| 03/24/2025 | $3.79 | $3.78 (-0.26%) | $3.89 | $3.40 | 209,199 | $205.72 M |
| 03/21/2025 | $3.58 | $3.75 (4.75%) | $3.90 | $3.18 | 1.03 M | $204.09 M |
| 03/20/2025 | $4.28 | $3.57 (-16.59%) | $4.40 | $3.52 | 234,100 | $194.29 M |
| 03/19/2025 | $4.49 | $4.37 (-2.67%) | $4.65 | $4.24 | 139,721 | $237.83 M |
| 03/18/2025 | $4.36 | $4.48 (2.75%) | $4.55 | $4.25 | 112,500 | $243.82 M |
| 03/17/2025 | $4.55 | $4.33 (-4.84%) | $4.75 | $4.27 | 159,943 | $235.66 M |
| 03/14/2025 | $4.69 | $4.57 (-2.56%) | $4.93 | $4.55 | 100,363 | $245.65 M |
| 03/13/2025 | $5.00 | $4.59 (-8.2%) | $5.01 | $4.57 | 103,224 | $246.72 M |
| 03/12/2025 | $4.70 | $5.00 (6.38%) | $5.01 | $4.53 | 106,600 | $268.76 M |
| 03/11/2025 | $4.66 | $4.79 (2.79%) | $4.97 | $4.56 | 155,148 | $257.47 M |
| 03/10/2025 | $4.70 | $4.85 (3.19%) | $4.91 | $4.57 | 113,649 | $260.70 M |
| 03/07/2025 | $5.02 | $4.88 (-2.79%) | $5.05 | $4.76 | 100,209 | $262.31 M |
| 03/06/2025 | $4.70 | $5.10 (8.51%) | $5.21 | $4.62 | 165,846 | $274.14 M |
| 03/05/2025 | $4.60 | $4.72 (2.61%) | $4.84 | $4.44 | 155,542 | $253.71 M |
| 03/04/2025 | $4.50 | $4.59 (2%) | $4.67 | $4.48 | 92,200 | $246.72 M |
| 03/03/2025 | $4.70 | $4.54 (-3.4%) | $4.88 | $4.48 | 113,004 | $244.04 M |
| 02/28/2025 | $4.65 | $4.65 (0%) | $4.83 | $4.36 | 235,300 | $249.95 M |
| 02/27/2025 | $4.73 | $4.67 (-1.27%) | $4.86 | $4.64 | 119,600 | $251.02 M |
| 02/26/2025 | $4.90 | $4.57 (-6.73%) | $4.98 | $4.46 | 146,800 | $245.65 M |
| 02/25/2025 | $5.11 | $4.85 (-5.09%) | $5.39 | $4.74 | 218,726 | $260.70 M |
| 02/24/2025 | $5.23 | $5.24 (0.19%) | $5.60 | $5.12 | 216,628 | $281.66 M |
| 02/21/2025 | $5.13 | $5.17 (0.78%) | $5.60 | $5.12 | 458,151 | $277.90 M |
| 02/20/2025 | $5.00 | $5.13 (2.6%) | $5.30 | $5.00 | 192,125 | $275.75 M |
| 02/19/2025 | $5.00 | $5.10 (2%) | $5.20 | $4.92 | 144,500 | $274.14 M |
| 02/18/2025 | $5.27 | $5.06 (-3.98%) | $5.28 | $4.96 | 266,240 | $271.99 M |
| 02/14/2025 | $5.02 | $5.21 (3.78%) | $5.34 | $4.96 | 115,200 | $280.05 M |
| 02/13/2025 | $5.00 | $5.10 (2%) | $5.23 | $4.93 | 164,348 | $274.14 M |
| 02/12/2025 | $4.83 | $5.03 (4.14%) | $5.17 | $4.83 | 166,115 | $270.37 M |
| 02/11/2025 | $5.00 | $5.01 (0.2%) | $5.15 | $4.76 | 390,300 | $269.30 M |
| 02/10/2025 | $5.60 | $4.82 (-13.93%) | $5.75 | $4.74 | 425,252 | $259.09 M |
| 02/07/2025 | $5.33 | $5.67 (6.38%) | $6.20 | $4.86 | 1.47 M | $304.78 M |
| 02/06/2025 | $7.24 | $6.59 (-8.98%) | $7.24 | $6.52 | 204,524 | $354.23 M |
| 02/05/2025 | $7.50 | $7.13 (-4.93%) | $7.63 | $7.10 | 146,323 | $383.25 M |
| 02/04/2025 | $7.39 | $7.45 (0.81%) | $7.52 | $7.21 | 75,800 | $400.45 M |
| 02/03/2025 | $7.40 | $7.44 (0.54%) | $7.59 | $7.27 | 121,398 | $399.92 M |
| 01/31/2025 | $6.62 | $7.48 (12.99%) | $7.79 | $6.62 | 227,000 | $402.07 M |
| 01/30/2025 | $6.80 | $6.72 (-1.18%) | $7.11 | $6.66 | 308,800 | $361.21 M |
| 01/29/2025 | $6.66 | $6.53 (-1.95%) | $6.84 | $6.29 | 141,846 | $351.00 M |
| 01/28/2025 | $6.55 | $6.61 (0.92%) | $6.83 | $6.41 | 117,200 | $355.30 M |
| 01/27/2025 | $6.69 | $6.75 (0.9%) | $7.02 | $6.49 | 229,400 | $362.83 M |
| 01/24/2025 | $6.65 | $6.68 (0.45%) | $6.76 | $6.50 | 257,500 | $359.06 M |
| 01/23/2025 | $6.79 | $6.57 (-3.24%) | $6.97 | $6.40 | 640,730 | $353.15 M |
| 01/22/2025 | $7.37 | $6.90 (-6.38%) | $7.75 | $6.78 | 266,700 | $370.89 M |
| 01/21/2025 | $7.66 | $7.41 (-3.26%) | $7.74 | $7.24 | 123,025 | $398.30 M |
| 01/17/2025 | $7.86 | $7.66 (-2.54%) | $7.86 | $7.50 | 79,900 | $411.74 M |
| 01/16/2025 | $7.77 | $7.79 (0.26%) | $7.89 | $7.59 | 43,300 | $418.73 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
